Spot 215.33
· 106 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.55 | 21.80 | 20.68 | +0.97 | 39.1% | 195 | 39.1% | -0.03 | 0.17 | 0.01 | 0.34 | — |
| — | 16.50 | 19.50 | 18.00 | +0.95 | 38.1% | 197.5 | 38.1% | -0.04 | 0.27 | 0.15 | 0.38 | — |
| — | 15.30 | 16.75 | 16.02 | +0.93 | 37.2% | 200 | 37.2% | -0.07 | 0.44 | 0.35 | 0.53 | — |
| — | 12.75 | 14.30 | 13.53 | +0.90 | 36.4% | 202.5 | 36.4% | -0.10 | 0.55 | 0.43 | 0.67 | — |
| — | 10.55 | 12.20 | 11.38 | +0.85 | 35.5% | 205 | 35.5% | -0.15 | 0.89 | 0.79 | 0.98 | — |
| — | 9.00 | 9.80 | 9.40 | +0.80 | 34.8% | 207.5 | 34.8% | -0.20 | 1.25 | 1.07 | 1.44 | — |
| — | 7.00 | 8.05 | 7.53 | +0.72 | 34.1% | 210 | 34.1% | -0.28 | 1.83 | 1.71 | 1.95 | — |
| — | 5.65 | 6.10 | 5.88 | +0.63 | 33.5% | 212.5 | 33.5% | -0.37 | 2.69 | 2.50 | 2.88 | — |
| — | 4.15 | 4.60 | 4.38 | +0.53 | 33.0% | 215 | 33.0% | -0.47 | 3.70 | 3.45 | 3.95 | — |
| — | 2.95 | 3.20 | 3.08 | +0.43 | 32.7% | 217.5 | 32.7% | -0.57 | 4.95 | 4.70 | 5.20 | — |
| — | 2.00 | 2.18 | 2.09 | +0.34 | 32.5% | 220 | 32.5% | -0.67 | 6.47 | 6.15 | 6.80 | — |
| — | 1.27 | 1.45 | 1.36 | +0.25 | 32.6% | 222.5 | 32.6% | -0.75 | 8.35 | 8.10 | 8.60 | — |
| — | 0.82 | 0.92 | 0.87 | +0.18 | 32.9% | 225 | 32.9% | -0.82 | 10.62 | 10.00 | 11.25 | — |
| — | 0.38 | 0.69 | 0.54 | +0.13 | 33.5% | 227.5 | 33.5% | -0.88 | 12.72 | 11.95 | 13.50 | — |
| — | 0.22 | 0.56 | 0.39 | +0.09 | 34.2% | 230 | 34.2% | -0.92 | 14.85 | 13.90 | 15.80 | — |
| — | 0.11 | 0.42 | 0.27 | +0.06 | 35.2% | 232.5 | 35.2% | -0.94 | 17.23 | 16.25 | 18.20 | — |
| — | 0.03 | 0.22 | 0.12 | +0.04 | 36.3% | 235 | 36.3% | -0.96 | 19.65 | 18.45 | 20.85 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.